CCC Intelligent Solutions Holdings Inc (CCCS)

CCCS
🏛️ 미국 →
9.38
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 9.05 9.08 9.05 9.07 162.6K
09:31 9.04 9.08 9.04 9.07 0.5K
09:32 9.05 9.05 8.99 9.03 37.6K
09:33 9.03 9.04 9.03 9.03 2.0K
09:34 9.04 9.04 9.00 9.00 11.2K
09:35 9.00 9.00 8.96 8.96 54.8K
09:36 8.97 8.97 8.97 8.97 4.4K
09:37 8.98 8.98 8.97 8.97 2.7K
09:38 8.98 8.98 8.96 8.96 6.9K
09:39 8.96 8.96 8.93 8.94 13.9K
09:40 8.93 8.94 8.93 8.94 11.7K
09:41 8.94 8.94 8.94 8.94 10.7K
09:42 8.93 8.93 8.91 8.92 12.5K
09:43 8.91 8.91 8.90 8.91 56.8K
09:44 8.91 8.91 8.91 8.91 8.7K
09:45 8.91 8.91 8.91 8.91 1.4K
09:46 8.91 8.91 8.88 8.88 14.9K
09:47 8.88 8.88 8.88 8.88 9.0K
09:48 8.88 8.88 8.88 8.88 5.0K
09:49 8.88 8.89 8.87 8.87 22.9K
09:50 8.87 8.88 8.87 8.88 15.1K
09:51 8.88 8.88 8.87 8.88 27.2K
09:52 8.88 8.88 8.87 8.87 10.3K
09:53 8.88 8.88 8.84 8.85 25.3K
09:54 8.84 8.87 8.84 8.87 31.2K
09:55 8.86 8.89 8.86 8.89 51.0K
09:56 8.90 8.90 8.90 8.90 1.5K
09:57 8.91 8.91 8.91 8.90 3.3K
09:58 8.91 8.91 8.91 8.90 25.0K
09:59 8.91 8.92 8.91 8.92 5.3K
10:00 8.92 8.93 8.92 8.93 9.4K
10:01 8.93 8.93 8.92 8.92 32.9K
10:02 8.93 8.93 8.90 8.90 45.2K
10:03 8.89 8.90 8.89 8.90 31.8K
10:04 8.91 8.91 8.91 8.90 1.2K
10:05 8.90 8.90 8.90 8.90 2.7K
10:06 8.91 8.91 8.91 8.90 6.7K
10:07 8.91 8.91 8.91 8.90 2.5K
10:08 8.91 8.91 8.91 8.91 20.8K
10:09 8.91 8.91 8.91 8.91 26.7K
10:10 8.90 8.90 8.88 8.88 71.8K
10:11 8.89 8.89 8.89 8.89 2.7K
10:12 8.88 8.88 8.86 8.88 122.4K
10:13 8.87 8.87 8.86 8.86 8.4K
10:14 8.85 8.86 8.85 8.86 1.3K
10:15 8.85 8.86 8.85 8.86 4.0K
10:16 8.86 8.86 8.85 8.85 11.5K
10:17 8.86 8.86 8.85 8.86 26.5K
10:18 8.86 8.88 8.85 8.88 149.0K
10:19 8.87 8.87 8.87 8.87 48.0K
10:20 8.88 8.88 8.87 8.87 118.7K
10:21 8.87 8.88 8.87 8.87 29.4K
10:22 8.88 8.88 8.88 8.88 51.8K
10:23 8.90 8.91 8.90 8.90 23.4K
10:24 8.91 8.91 8.91 8.90 9.4K
10:25 8.90 8.90 8.90 8.90 21.0K
10:26 8.90 8.90 8.90 8.90 11.4K
10:27 8.90 8.91 8.89 8.90 88.0K
10:28 8.91 8.94 8.91 8.94 27.5K
10:29 8.94 8.94 8.94 8.94 8.6K
10:30 8.94 8.94 8.94 8.94 11.5K
10:31 8.94 8.94 8.94 8.93 6.4K
10:32 8.94 8.94 8.92 8.92 21.1K
10:33 8.93 8.93 8.93 8.93 6.8K
10:34 8.94 8.94 8.93 8.94 27.7K
10:35 8.94 8.94 8.94 8.94 4.2K
10:36 8.94 8.96 8.94 8.95 50.3K
10:37 8.95 8.96 8.95 8.96 14.1K
10:38 8.96 8.96 8.96 8.96 1.7K
10:39 8.96 8.97 8.96 8.97 18.7K
10:40 8.97 8.97 8.96 8.96 14.8K
10:41 8.96 8.96 8.96 8.96 5.8K
10:42 8.96 8.96 8.96 8.96 2.7K
10:43 8.96 8.96 8.96 8.96 7.3K
10:44 8.96 8.96 8.96 8.96 1.0K
10:45 8.96 8.98 8.96 8.98 15.9K
10:46 8.98 8.99 8.98 8.99 28.7K
10:47 9.00 9.00 9.00 8.99 11.2K
10:48 9.00 9.02 9.00 9.02 66.4K
10:49 9.02 9.02 9.02 9.02 3.8K
10:50 9.00 9.00 9.00 9.00 127.7K
10:51 9.00 9.00 9.00 9.00 3.8K
10:52 9.00 9.01 9.00 9.01 227.5K
10:53 9.00 9.00 8.99 8.99 47.1K
10:54 8.99 8.99 8.99 8.99 8.4K
10:55 8.99 8.99 8.99 8.99 31.9K
10:56 8.99 8.99 8.99 8.99 12.6K
10:57 8.98 9.02 8.98 9.00 120.1K
10:58 9.00 9.00 9.00 8.99 13.6K
10:59 9.00 9.00 9.00 8.99 13.0K
11:00 8.99 8.99 8.99 8.99 20.8K
11:01 9.00 9.00 9.00 8.99 1.3K
11:02 9.00 9.05 9.00 9.05 102.9K
11:03 9.05 9.05 9.04 9.04 80.0K
11:04 9.05 9.06 9.05 9.06 36.0K
11:05 9.07 9.07 9.06 9.06 121.4K
11:06 9.06 9.07 9.05 9.05 89.6K
11:07 9.04 9.05 9.03 9.04 58.2K
11:08 9.03 9.03 9.02 9.02 16.0K
11:09 9.01 9.01 9.00 9.00 25.5K
11:10 9.01 9.02 9.01 9.02 29.4K
11:11 9.02 9.02 9.02 9.02 10.6K
11:12 9.02 9.04 9.02 9.04 12.1K
11:13 9.04 9.04 9.04 9.04 2.2K
11:14 9.04 9.04 9.04 9.04 8.7K
11:15 9.04 9.05 9.04 9.05 8.1K
11:16 9.05 9.05 9.05 9.05 25.9K
11:17 9.05 9.05 9.05 9.05 83.1K
11:18 9.05 9.05 9.04 9.04 59.7K
11:19 9.04 9.05 9.04 9.05 27.4K
11:20 9.04 9.05 9.04 9.05 25.7K
11:21 9.05 9.05 9.05 9.05 4.8K
11:22 9.05 9.05 9.05 9.05 1.4K
11:23 9.05 9.05 9.05 9.05 11.0K
11:24 9.05 9.05 9.05 9.05 12.4K
11:25 9.05 9.05 9.04 9.05 3.2K
11:26 9.05 9.05 9.04 9.05 4.4K
11:27 9.05 9.05 9.05 9.05 10.2K
11:28 9.05 9.05 9.05 9.05 9.1K
11:29 9.05 9.06 9.05 9.05 66.6K
11:30 9.05 9.05 9.05 9.05 20.1K
11:31 9.05 9.05 9.05 9.05 0.1K
11:32 9.05 9.05 9.05 9.05 3.3K
11:33 9.05 9.05 9.05 9.05 1.4K
11:34 9.05 9.05 9.05 9.05 15.3K
11:35 9.06 9.06 9.06 9.06 10.2K
11:36 9.06 9.07 9.06 9.07 34.7K
11:37 9.07 9.08 9.07 9.08 40.0K
11:38 9.08 9.08 9.08 9.07 38.8K
11:39 9.07 9.07 9.07 9.07 9.5K
11:40 9.07 9.07 9.07 9.07 0.4K
11:41 9.07 9.08 9.07 9.08 20.2K
11:42 9.07 9.08 9.07 9.08 19.7K
11:43 9.08 9.08 9.08 9.07 2.8K
11:44 9.08 9.08 9.08 9.08 1.1K
11:45 9.08 9.08 9.08 9.07 2.0K
11:46 9.08 9.08 9.08 9.08 0.9K
11:47 9.08 9.08 9.08 9.08 7.7K
11:48 9.07 9.07 9.06 9.06 123.8K
11:49 9.06 9.06 9.06 9.06 3.0K
11:50 9.06 9.06 9.06 9.06 2.9K
11:51 9.06 9.06 9.06 9.06 1.4K
11:52 9.07 9.07 9.07 9.07 10.5K
11:53 9.06 9.08 9.06 9.07 12.2K
11:54 9.08 9.09 9.08 9.08 18.7K
11:55 9.08 9.08 9.08 9.08 7.4K
11:56 9.08 9.08 9.06 9.06 102.0K
11:57 9.06 9.06 9.05 9.06 1.0K
11:58 9.06 9.06 9.06 9.06 1.8K
11:59 9.06 9.06 9.06 9.06 1.5K
12:00 9.05 9.06 9.05 9.06 3.8K
12:01 9.05 9.05 9.05 9.05 0.4K
12:02 9.06 9.06 9.06 9.06 2.9K
12:03 9.05 9.09 9.05 9.09 185.4K
12:04 9.09 9.09 9.07 9.07 59.4K
12:05 9.06 9.07 9.06 9.07 55.3K
12:06 9.07 9.07 9.06 9.07 54.8K
12:07 9.06 9.06 9.06 9.06 22.4K
12:08 9.06 9.06 9.06 9.06 1.9K
12:09 9.06 9.07 9.06 9.07 40.1K
12:10 9.06 9.07 9.06 9.06 13.7K
12:11 9.06 9.06 9.06 9.06 26.9K
12:12 9.06 9.06 9.06 9.06 7.9K
12:13 9.06 9.07 9.05 9.07 12.3K
12:14 9.07 9.08 9.07 9.07 12.0K
12:15 9.08 9.09 9.08 9.07 134.1K
12:16 9.08 9.08 9.08 9.08 218.6K
12:17 9.08 9.08 9.08 9.07 49.7K
12:18 9.08 9.08 9.08 9.08 46.3K
12:19 9.08 9.08 9.08 9.07 3.1K
12:20 9.07 9.07 9.07 9.07 1.2K
12:21 9.07 9.08 9.07 9.07 39.1K
12:22 9.08 9.08 9.08 9.07 0.3K
12:23 9.08 9.08 9.08 9.07 3.2K
12:24 9.07 9.07 9.07 9.08 2.8K
12:25 9.08 9.08 9.08 9.07 2.4K
12:26 9.08 9.09 9.08 9.09 15.6K
12:27 9.09 9.09 9.09 9.09 11.1K
12:28 9.09 9.09 9.09 9.09 2.9K
12:29 9.09 9.09 9.09 9.09 15.6K
12:30 9.10 9.10 9.09 9.10 27.2K
12:31 9.10 9.10 9.10 9.10 11.6K
12:32 9.10 9.10 9.10 9.10 4.6K
12:33 9.10 9.10 9.09 9.10 5.7K
12:34 9.10 9.10 9.09 9.09 2.4K
12:35 9.10 9.10 9.09 9.10 5.6K
12:36 9.10 9.10 9.09 9.09 39.9K
12:37 9.08 9.09 9.08 9.09 2.0K
12:38 9.09 9.09 9.09 9.09 3.9K
12:39 9.09 9.09 9.09 9.09 4.4K
12:40 9.09 9.09 9.08 9.08 46.4K
12:41 9.09 9.09 9.09 9.09 68.3K
12:42 9.09 9.09 9.08 9.09 3.5K
12:43 9.09 9.09 9.08 9.08 5.0K
12:44 9.09 9.09 9.09 9.09 1.3K
12:45 9.09 9.09 9.09 9.09 5.2K
12:46 9.09 9.10 9.09 9.10 16.8K
12:47 9.09 9.10 9.09 9.10 15.9K
12:48 9.10 9.10 9.10 9.10 3.1K
12:49 9.10 9.11 9.10 9.11 23.1K
12:50 9.11 9.11 9.11 9.11 0.4K
12:51 9.11 9.11 9.10 9.10 7.5K
12:52 9.10 9.10 9.09 9.09 52.4K
12:53 9.10 9.10 9.09 9.09 3.2K
12:54 9.09 9.09 9.09 9.09 9.3K
12:55 9.10 9.10 9.10 9.10 1.2K
12:56 9.09 9.10 9.09 9.09 3.2K
12:57 9.09 9.10 9.09 9.10 12.9K
12:58 9.09 9.10 9.09 9.10 11.8K
12:59 9.10 9.10 9.10 9.10 4.8K
13:00 9.10 9.10 9.10 9.10 123.8K
13:01 9.10 9.10 9.09 9.10 133.4K
13:02 9.10 9.12 9.10 9.12 55.1K
13:03 9.12 9.12 9.12 9.12 3.6K
13:04 9.12 9.13 9.12 9.13 7.4K
13:05 9.13 9.13 9.13 9.13 1.2K
13:06 9.13 9.13 9.13 9.13 3.1K
13:07 9.13 9.13 9.13 9.13 5.0K
13:08 9.13 9.13 9.13 9.13 5.3K
13:09 9.13 9.13 9.13 9.13 3.6K
13:10 9.13 9.13 9.13 9.13 4.6K
13:11 9.12 9.13 9.12 9.13 5.7K
13:12 9.13 9.13 9.13 9.13 5.6K
13:13 9.13 9.13 9.13 9.13 18.2K
13:14 9.13 9.13 9.13 9.13 9.5K
13:15 9.13 9.13 9.12 9.12 62.0K
13:16 9.12 9.12 9.12 9.12 1.6K
13:17 9.12 9.12 9.12 9.12 0.8K
13:18 9.12 9.12 9.12 9.12 1.6K
13:19 9.12 9.12 9.11 9.11 1.3K
13:20 9.12 9.12 9.11 9.11 4.6K
13:21 9.12 9.12 9.11 9.11 4.5K
13:22 9.12 9.13 9.12 9.13 20.1K
13:23 9.13 9.13 9.13 9.13 4.4K
13:24 9.12 9.12 9.12 9.12 30.9K
13:25 9.12 9.12 9.12 9.12 0.9K
13:26 9.12 9.12 9.12 9.12 20.1K
13:27 9.12 9.12 9.12 9.12 2.5K
13:28 9.11 9.12 9.11 9.12 6.5K
13:29 9.11 9.12 9.11 9.11 3.0K
13:30 9.12 9.12 9.11 9.12 8.0K
13:31 9.12 9.12 9.12 9.12 4.0K
13:32 9.12 9.12 9.12 9.12 0.5K
13:33 9.12 9.12 9.11 9.12 20.2K
13:34 9.12 9.13 9.11 9.12 131.7K
13:35 9.12 9.12 9.12 9.12 47.4K
13:36 9.12 9.14 9.12 9.14 66.1K
13:37 9.14 9.14 9.13 9.14 11.1K
13:38 9.14 9.17 9.14 9.17 94.6K
13:39 9.17 9.17 9.16 9.16 22.4K
13:40 9.16 9.16 9.16 9.16 2.4K
13:41 9.15 9.15 9.15 9.16 4.6K
13:42 9.16 9.16 9.16 9.16 7.0K
13:43 9.16 9.16 9.16 9.15 10.1K
13:44 9.16 9.16 9.16 9.15 2.2K
13:45 9.16 9.16 9.16 9.15 19.1K
13:46 9.15 9.16 9.15 9.16 14.2K
13:47 9.16 9.16 9.16 9.16 9.1K
13:48 9.15 9.15 9.15 9.15 15.6K
13:49 9.15 9.15 9.15 9.15 1.8K
13:50 9.15 9.15 9.15 9.15 5.1K
13:51 9.15 9.15 9.14 9.15 2.6K
13:52 9.15 9.15 9.15 9.15 1.6K
13:53 9.15 9.15 9.14 9.15 5.3K
13:54 9.15 9.15 9.13 9.13 39.6K
13:55 9.14 9.14 9.13 9.13 4.0K
13:56 9.13 9.13 9.13 9.13 3.9K
13:57 9.14 9.14 9.13 9.13 3.0K
13:58 9.14 9.14 9.13 9.13 5.8K
13:59 9.13 9.14 9.13 9.13 19.9K
14:00 9.13 9.13 9.12 9.13 47.3K
14:01 9.13 9.13 9.12 9.12 7.2K
14:02 9.12 9.12 9.12 9.12 48.5K
14:03 9.12 9.12 9.12 9.12 80.1K
14:04 9.12 9.12 9.12 9.12 86.7K
14:05 9.12 9.12 9.12 9.12 30.4K
14:06 9.12 9.12 9.12 9.12 17.1K
14:07 9.13 9.13 9.12 9.12 31.9K
14:08 9.12 9.12 9.12 9.12 5.2K
14:09 9.12 9.13 9.12 9.13 18.6K
14:10 9.12 9.13 9.12 9.13 2.7K
14:11 9.13 9.13 9.12 9.12 2.6K
14:12 9.13 9.13 9.12 9.13 4.7K
14:13 9.12 9.13 9.12 9.13 1.2K
14:14 9.12 9.13 9.12 9.12 34.5K
14:15 9.12 9.12 9.11 9.11 89.2K
14:16 9.12 9.12 9.11 9.11 118.7K
14:17 9.11 9.11 9.10 9.11 5.7K
14:18 9.11 9.11 9.11 9.11 9.7K
14:19 9.10 9.11 9.10 9.11 3.0K
14:20 9.11 9.11 9.10 9.11 17.4K
14:21 9.11 9.12 9.11 9.12 12.8K
14:22 9.12 9.12 9.12 9.12 0.5K
14:23 9.12 9.12 9.11 9.12 8.3K
14:24 9.12 9.13 9.12 9.13 17.9K
14:25 9.11 9.13 9.11 9.13 43.3K
14:26 9.14 9.14 9.14 9.14 13.8K
14:27 9.14 9.14 9.13 9.13 13.4K
14:28 9.13 9.13 9.13 9.13 2.0K
14:29 9.13 9.13 9.12 9.12 11.6K
14:30 9.13 9.13 9.13 9.13 0.9K
14:31 9.13 9.13 9.11 9.13 39.7K
14:32 9.14 9.14 9.14 9.14 10.3K
14:33 9.14 9.14 9.14 9.14 12.0K
14:34 9.14 9.14 9.14 9.14 2.1K
14:35 9.14 9.14 9.14 9.14 3.7K
14:36 9.14 9.14 9.14 9.14 3.4K
14:37 9.14 9.14 9.14 9.14 1.2K
14:38 9.14 9.14 9.14 9.14 18.8K
14:39 9.14 9.14 9.14 9.14 6.3K
14:40 9.14 9.14 9.14 9.14 23.4K
14:41 9.14 9.14 9.13 9.13 55.8K
14:42 9.13 9.13 9.13 9.13 3.6K
14:43 9.13 9.13 9.12 9.12 1.4K
14:44 9.13 9.13 9.12 9.13 2.4K
14:45 9.13 9.13 9.12 9.13 4.3K
14:46 9.13 9.13 9.12 9.12 3.9K
14:47 9.12 9.13 9.12 9.13 3.1K
14:48 9.13 9.13 9.12 9.13 5.0K
14:49 9.13 9.13 9.12 9.13 5.3K
14:50 9.13 9.13 9.12 9.12 2.2K
14:51 9.12 9.13 9.12 9.13 4.0K
14:52 9.13 9.13 9.13 9.13 67.2K
14:53 9.13 9.13 9.13 9.13 6.5K
14:54 9.12 9.13 9.12 9.12 67.3K
14:55 9.12 9.12 9.12 9.12 3.1K
14:56 9.11 9.11 9.11 9.11 15.6K
14:57 9.10 9.11 9.10 9.11 4.1K
14:58 9.11 9.11 9.11 9.11 1.7K
14:59 9.11 9.11 9.10 9.11 5.0K
15:00 9.11 9.12 9.11 9.12 40.8K
15:01 9.12 9.12 9.12 9.12 3.4K
15:02 9.12 9.12 9.12 9.12 1.0K
15:03 9.11 9.11 9.11 9.11 28.9K
15:04 9.10 9.10 9.10 9.10 1.1K
15:05 9.11 9.11 9.09 9.09 27.0K
15:06 9.09 9.09 9.09 9.09 1.9K
15:07 9.10 9.11 9.09 9.11 104.0K
15:08 9.11 9.11 9.10 9.11 5.7K
15:09 9.11 9.11 9.11 9.11 4.5K
15:10 9.11 9.11 9.08 9.08 217.6K
15:11 9.08 9.09 9.08 9.09 52.5K
15:12 9.09 9.09 9.09 9.09 7.9K
15:13 9.09 9.11 9.09 9.11 67.6K
15:14 9.12 9.12 9.11 9.11 20.0K
15:15 9.11 9.11 9.10 9.10 15.0K
15:16 9.10 9.10 9.09 9.09 32.2K
15:17 9.10 9.10 9.10 9.10 20.9K
15:18 9.10 9.10 9.09 9.09 26.2K
15:19 9.09 9.10 9.09 9.09 8.3K
15:20 9.09 9.10 9.09 9.10 8.0K
15:21 9.10 9.11 9.10 9.11 39.8K
15:22 9.10 9.11 9.10 9.11 18.1K
15:23 9.11 9.11 9.11 9.11 16.7K
15:24 9.11 9.12 9.11 9.11 17.2K
15:25 9.12 9.12 9.11 9.11 17.9K
15:26 9.11 9.11 9.11 9.11 41.9K
15:27 9.12 9.12 9.11 9.11 4.1K
15:28 9.12 9.12 9.11 9.12 31.4K
15:29 9.12 9.12 9.10 9.10 40.0K
15:30 9.10 9.10 9.09 9.09 235.5K
15:31 9.09 9.10 9.09 9.10 25.7K
15:32 9.10 9.10 9.08 9.07 98.7K
15:33 9.07 9.07 9.06 9.06 31.3K
15:34 9.06 9.07 9.05 9.06 24.1K
15:35 9.06 9.06 9.05 9.05 46.5K
15:36 9.05 9.05 9.04 9.05 80.4K
15:37 9.05 9.06 9.05 9.06 109.0K
15:38 9.05 9.06 9.05 9.06 33.7K
15:39 9.05 9.06 9.05 9.06 33.2K
15:40 9.06 9.07 9.06 9.06 73.1K
15:41 9.06 9.06 9.06 9.06 17.1K
15:42 9.06 9.06 9.06 9.06 47.9K
15:43 9.06 9.07 9.06 9.07 57.3K
15:44 9.07 9.07 9.05 9.05 133.7K
15:45 9.05 9.05 9.04 9.05 20.7K
15:46 9.04 9.05 9.04 9.05 62.2K
15:47 9.05 9.05 9.05 9.05 32.7K
15:48 9.05 9.05 9.05 9.05 18.7K
15:49 9.05 9.05 9.04 9.05 51.2K
15:50 9.05 9.06 9.05 9.06 34.8K
15:51 9.06 9.06 9.05 9.06 13.8K
15:52 9.06 9.07 9.06 9.07 37.6K
15:53 9.07 9.07 9.06 9.07 39.3K
15:54 9.07 9.07 9.05 9.05 99.4K
15:55 9.05 9.07 9.04 9.07 177.2K
15:56 9.07 9.07 9.06 9.06 53.0K
15:57 9.06 9.06 9.06 9.06 32.4K
15:58 9.06 9.07 9.06 9.07 224.4K
15:59 9.06 9.10 9.06 9.08 2,697.4K
16:00 9.06 9.09 8.96 9.08 2,705.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음